6135 (株)牧野フライス製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-194,0454,1904,0404,17556,7004,175
2022-05-184,2304,2504,1554,18557,6004,185
2022-05-174,2204,2304,1754,21541,1004,215
2022-05-164,2504,2654,1704,17564,4004,175
2022-05-134,1654,2304,1454,20571,0004,205
2022-05-124,0954,1754,0754,14074,2004,140
2022-05-114,0804,1404,0354,12593,8004,125
2022-05-104,1754,2304,0854,120173,1004,120
2022-05-094,2504,2504,1404,205130,8004,205
2022-05-064,1504,2954,1254,245166,6004,245
2022-05-024,1504,2354,0854,160348,0004,160
2022-04-283,8453,9953,8453,985180,8003,985
2022-04-273,8103,8603,7853,845124,3003,845
2022-04-263,8803,9053,8553,87577,6003,875
2022-04-253,9003,9103,8403,875119,0003,875
2022-04-223,9203,9903,9203,975119,9003,975
2022-04-213,9003,9453,8953,92589,6003,925
2022-04-203,9354,0003,8953,89585,6003,895
2022-04-193,8853,9553,8853,93074,6003,930
2022-04-183,8753,9253,8503,880107,5003,880
2022-04-153,8703,9253,8553,89579,6003,895
2022-04-143,8053,9203,8003,900114,2003,900
2022-04-133,7303,8603,7303,810141,4003,810
2022-04-123,7653,7853,6953,695149,0003,695
2022-04-113,7853,8553,7753,80583,3003,805
2022-04-083,7503,7703,7203,735114,7003,735
2022-04-073,8203,8203,7503,755113,8003,755
2022-04-063,8953,9103,8703,87098,8003,870
2022-04-053,9453,9803,9153,93559,7003,935
2022-04-043,9353,9353,8853,93054,4003,930
2022-04-013,8603,9053,8203,89062,4003,890
2022-03-313,8653,9103,8453,87587,8003,875
2022-03-303,9353,9703,8603,89095,7003,890
2022-03-293,9404,0053,9154,00084,7004,000
2022-03-283,9653,9803,9153,95077,5003,950
2022-03-253,9653,9903,9403,95586,0003,955
2022-03-243,9153,9453,8553,945103,2003,945
2022-03-233,9503,9703,9203,95089,2003,950
2022-03-223,9153,9603,8853,935117,5003,935
2022-03-183,8503,8903,8303,855112,8003,855
2022-03-173,7953,8653,7853,865118,6003,865
2022-03-163,7203,7453,6853,70087,1003,700
2022-03-153,7053,7803,7003,71078,4003,710
2022-03-143,7203,7853,7203,75070,8003,750
2022-03-113,5653,6653,5653,65575,3003,655
2022-03-103,5803,6603,5553,630121,8003,630
2022-03-093,4353,5353,4303,440241,6003,440
2022-03-083,4253,5053,3903,435139,7003,435
2022-03-073,5503,5753,4453,485214,2003,485
2022-03-043,6603,6853,5653,565184,8003,565
2022-03-033,6453,7553,6153,685246,1003,685
2022-03-023,6253,6303,5553,580234,3003,580
2022-03-013,6503,7253,6053,680193,0003,680
2022-02-283,6953,7653,6853,75593,0003,755
2022-02-253,7003,7003,6153,650144,7003,650
2022-02-243,6153,7203,6053,685228,7003,685
2022-02-223,6353,6653,6003,645209,4003,645
2022-02-213,6603,7053,6403,700106,3003,700
2022-02-183,6603,7403,6453,715143,0003,715
2022-02-173,6803,7303,6403,710147,3003,710
2022-02-163,6853,7003,6453,65099,4003,650
2022-02-153,7303,7653,6253,65078,7003,650
2022-02-143,7003,7253,6553,71071,2003,710
2022-02-103,8203,8453,7553,76081,8003,760
2022-02-093,7603,8053,7453,790113,3003,790
2022-02-083,7603,8053,7353,74058,1003,740
2022-02-073,7353,7903,7003,77092,1003,770
2022-02-043,6753,7353,6203,730156,8003,730
2022-02-033,7103,7403,6703,725188,2003,725
2022-02-023,6203,7403,5453,725207,2003,725
2022-02-013,8303,8953,6003,605399,9003,605
2022-01-313,8803,9453,7703,920176,3003,920
2022-01-283,9003,9753,8703,950145,2003,950
2022-01-273,9303,9453,7703,795137,8003,795
2022-01-263,8753,9253,8403,89090,5003,890
2022-01-253,9353,9353,8303,86074,0003,860
2022-01-243,8153,9653,8153,94586,6003,945
2022-01-213,8503,8503,7853,830139,8003,830
2022-01-203,9103,9953,8753,955105,3003,955
2022-01-193,9504,0153,9003,910105,6003,910
2022-01-184,0604,1003,9804,00584,4004,005
2022-01-174,0804,1104,0154,02569,1004,025
2022-01-144,1754,1754,0404,070111,7004,070
2022-01-134,1454,1654,1054,105102,1004,105
2022-01-124,0704,1404,0604,09572,7004,095
2022-01-114,0104,0403,9404,030130,8004,030
2022-01-074,1504,1804,0504,08067,6004,080
2022-01-064,1604,1854,1104,12089,6004,120
2022-01-054,1804,2104,1404,210130,0004,210
2022-01-044,1404,1704,0704,155141,2004,155

分割・併合履歴 : [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株